Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emcore Corp (NQ: EMKR )

1.140 +0.050 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 2.710 2.820 2.690 2.710 84,641 -0.10(-3.56%)
Apr 29, 2024 2.720 2.840 2.680 2.810 112,033 +0.08(+2.93%)
Apr 26, 2024 2.990 2.990 2.625 2.730 188,282 -0.20(-6.83%)
Apr 25, 2024 2.940 2.980 2.860 2.930 126,272 -0.02(-0.68%)
Apr 24, 2024 2.840 3.000 2.830 2.950 194,461 +0.10(+3.51%)
Apr 23, 2024 2.670 2.880 2.600 2.850 154,691 +0.21(+7.95%)
Apr 22, 2024 2.730 2.730 2.444 2.640 170,357 -0.05(-1.86%)
Apr 19, 2024 2.850 2.874 2.620 2.690 147,741 -0.16(-5.61%)
Apr 18, 2024 2.940 3.120 2.760 2.850 320,682 -0.06(-2.06%)
Apr 17, 2024 2.710 3.100 2.681 2.910 267,112 +0.15(+5.43%)
Apr 16, 2024 2.710 2.780 2.630 2.760 355,782 +0.02(+0.73%)
Apr 15, 2024 2.860 2.980 2.680 2.740 241,812 -0.12(-4.20%)
Apr 12, 2024 2.870 2.900 2.530 2.860 300,443 +0.02(+0.70%)
Apr 11, 2024 2.890 2.980 2.840 2.840 142,926 -0.05(-1.73%)
Apr 10, 2024 3.100 3.130 2.800 2.890 282,597 -0.24(-7.67%)
Apr 09, 2024 3.220 3.334 3.096 3.130 152,207 -0.10(-3.10%)
Apr 08, 2024 3.150 3.290 3.130 3.230 110,726 +0.11(+3.53%)
Apr 05, 2024 3.220 3.250 3.120 3.120 98,478 -0.09(-2.80%)
Apr 04, 2024 3.390 3.510 3.200 3.210 235,871 -0.24(-6.96%)
Apr 03, 2024 3.600 3.660 3.358 3.450 92,293 -0.19(-5.22%)
Apr 02, 2024 3.310 3.800 3.250 3.640 121,107 +0.15(+4.30%)
Apr 01, 2024 3.450 3.600 3.360 3.490 60,635 +0.04(+1.16%)
Mar 28, 2024 3.690 3.700 3.450 3.450 45,193 -0.17(-4.75%)
Mar 27, 2024 3.465 3.699 3.408 3.622 64,111 +0.14(+4.14%)
Mar 26, 2024 3.599 3.883 3.360 3.478 174,419 -0.29(-7.75%)
Mar 25, 2024 3.814 3.899 3.699 3.770 40,931 -0.04(-1.13%)
Mar 22, 2024 3.760 3.950 3.700 3.813 25,207 -0.04(-0.99%)
Mar 21, 2024 3.900 3.980 3.777 3.851 28,075 +0.03(+0.86%)
Mar 20, 2024 3.900 4.000 3.810 3.818 30,827 -0.13(-3.34%)
Mar 19, 2024 3.900 4.109 3.900 3.950 44,703 +0.15(+3.95%)
Mar 18, 2024 4.000 3.990 3.800 3.800 22,089 +0.00(+0.00%)
Mar 15, 2024 3.806 3.990 3.800 3.800 47,745 +0.00(+0.00%)
Mar 14, 2024 3.903 3.980 3.730 3.800 37,280 -0.10(-2.56%)
Mar 13, 2024 4.100 4.100 3.820 3.900 47,777 -0.12(-2.99%)
Mar 12, 2024 3.977 4.198 3.920 4.020 40,453 +0.02(+0.50%)
Mar 11, 2024 4.030 4.100 4.000 4.000 25,499 -0.03(-0.74%)
Mar 08, 2024 4.033 4.300 3.862 4.030 46,969 +0.00(+0.12%)
Mar 07, 2024 4.142 4.400 3.950 4.025 27,640 -0.07(-1.83%)
Mar 06, 2024 4.400 4.400 4.030 4.100 36,601 -0.12(-2.89%)
Mar 05, 2024 4.478 4.600 4.202 4.222 28,092 -0.18(-4.05%)
Mar 04, 2024 4.100 4.600 4.080 4.400 82,140 +0.30(+7.29%)
Mar 01, 2024 4.345 4.397 4.100 4.101 46,795 -0.12(-2.87%)
Feb 29, 2024 4.250 4.390 4.060 4.222 25,292 +0.02(+0.52%)
Feb 28, 2024 4.400 4.400 4.140 4.200 37,253 -0.20(-4.52%)
Feb 27, 2024 4.200 4.460 4.200 4.399 73,298 +0.30(+7.32%)
Feb 26, 2024 4.055 4.300 4.000 4.099 21,228 -0.01(-0.27%)
Feb 23, 2024 4.001 4.200 3.500 4.110 103,530 -0.05(-1.30%)
Feb 22, 2024 4.255 4.359 4.017 4.164 37,827 -0.23(-5.15%)
Feb 21, 2024 4.404 4.700 3.900 4.390 65,152 -0.09(-2.01%)
Feb 20, 2024 4.600 4.861 4.380 4.480 115,223 +0.10(+2.31%)
Feb 16, 2024 4.291 4.379 4.065 4.379 82,893 +0.13(+3.04%)
Feb 15, 2024 3.400 4.400 3.400 4.250 387,738 +0.63(+17.40%)
Feb 14, 2024 3.800 3.800 3.077 3.620 458,080 +0.03(+0.89%)
Feb 13, 2024 3.900 3.985 3.588 3.588 180,208 -0.26(-6.81%)
Feb 12, 2024 4.080 4.200 3.820 3.850 268,339 +0.03(+0.79%)
Feb 09, 2024 4.600 5.000 3.800 3.820 502,287 -2.47(-39.25%)
Feb 08, 2024 6.221 6.400 6.000 6.288 77,272 -0.01(-0.19%)
Feb 07, 2024 6.500 6.686 6.000 6.300 58,166 -0.20(-3.08%)
Feb 06, 2024 6.890 6.890 6.300 6.500 59,012 -0.01(-0.14%)
Feb 05, 2024 6.833 6.900 6.500 6.509 117,154 -0.06(-0.87%)
Feb 02, 2024 6.400 7.200 6.300 6.566 185,679 +0.31(+4.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.